Shenzhen FRD Science & Technology Co., Ltd. (SHE:300602)
China flag China · Delayed Price · Currency is CNY
28.92
+1.04 (3.73%)
Sep 5, 2025, 2:50 PM CST

SHE:300602 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202528.3929.0227.9028.9828.983.95%23,235,607
Sep 4, 202529.7730.1527.3027.8827.88-5.94%30,597,037
Sep 3, 202530.2730.5829.4829.6429.64-1.53%23,406,157
Sep 2, 202532.1032.2429.8730.1030.10-6.23%41,645,891
Sep 1, 202533.0133.3531.8832.1032.10-2.13%30,670,184
Aug 29, 202532.9333.1632.1032.8032.80-0.46%33,642,960
Aug 28, 202531.6433.0831.6032.9532.952.04%44,631,593
Aug 27, 202532.5034.4732.2932.2932.29-1.79%61,968,380
Aug 26, 202533.2534.4032.7532.8832.88-1.91%43,855,393
Aug 25, 202533.0034.3832.4933.5233.522.20%57,420,025
Aug 22, 202532.6333.6032.3732.8032.80-2.29%53,215,292
Aug 21, 202535.0236.2732.6033.5733.57-2.64%59,008,141
Aug 20, 202534.4034.8432.8834.4834.48-2.16%55,146,631
Aug 19, 202534.7936.3333.8235.2435.241.85%74,846,082
Aug 18, 202530.4134.9929.9134.6034.6015.10%75,833,090
Aug 15, 202529.3031.3529.2930.0630.061.62%58,802,709
Aug 14, 202529.7530.4528.6829.5829.58-0.57%43,290,452
Aug 13, 202529.2030.1628.6729.7529.75-55,769,850
Aug 12, 202528.1231.0827.6529.7529.755.38%80,528,996
Aug 11, 202528.3028.9827.3028.2328.231.15%59,356,083
Aug 8, 202526.3028.2326.2427.9127.915.40%54,286,294
Aug 7, 202527.2327.6426.2726.4826.48-2.07%41,102,479
Aug 6, 202526.7528.7426.7527.0427.041.24%60,158,957
Aug 5, 202524.8127.5624.8126.7126.718.31%57,977,768
Aug 4, 202523.5525.1823.5524.6624.663.57%30,968,581
Aug 1, 202523.7224.4823.5523.8123.811.02%22,005,699
Jul 31, 202523.2824.1823.2823.5723.571.25%20,777,446
Jul 30, 202523.4023.5622.9623.2823.28-2.80%15,485,385
Jul 29, 202523.3124.3923.3023.9523.952.35%19,283,523
Jul 28, 202523.0523.6322.9523.4023.402.01%15,134,068
Jul 25, 202523.0023.0422.6222.9422.94-0.43%10,381,522
Jul 24, 202523.1823.4522.7923.0423.04-0.82%14,703,173
Jul 23, 202523.0823.4822.9023.2323.23-0.43%14,232,115
Jul 22, 202523.7024.4523.1123.3323.330.73%22,831,720
Jul 21, 202523.1223.3422.8423.1623.16-0.17%13,845,293
Jul 18, 202523.4724.5823.1323.2023.20-1.49%25,443,560
Jul 17, 202522.7023.6522.6223.5523.553.56%19,563,665
Jul 16, 202522.9522.9622.4722.7422.74-1.00%12,482,777
Jul 15, 202522.8023.3422.7022.9722.970.35%20,882,782
Jul 14, 202522.8223.1022.5822.8922.891.10%16,504,057
Jul 11, 202523.0123.3822.5022.6422.64-1.39%24,435,567
Jul 10, 202522.5123.8022.2422.9622.961.32%27,775,976
Jul 9, 202522.4322.9622.3122.6622.660.27%23,023,374
Jul 8, 202521.1222.8321.1222.6022.607.06%34,941,856
Jul 7, 202521.1421.6621.0021.1121.11-0.89%8,795,418
Jul 4, 202520.9721.7620.9621.3021.300.71%20,415,419
Jul 3, 202520.6521.1820.6321.1521.152.12%10,047,802
Jul 2, 202520.9220.9420.4920.7120.71-1.24%9,484,457
Jul 1, 202521.1021.1820.7020.9720.97-1.13%11,316,815
Jun 30, 202520.8421.3020.7021.2121.211.78%13,484,244